257,600€
1,62%
Echtzeit-Aktienkurs MTU AERO ENGINES NA O.N.
Bid:
Ask:
Aktienkurse zur MTU AERO ENGINES NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 254,00 | 258,20 | 254,00 | 257,90 | 1,74% | 159.144,00 |
| 25.07.2024 | 247,20 | 254,00 | 245,80 | 253,50 | 0,16% | 148.260,00 |
| 24.07.2024 | 251,80 | 255,40 | 250,20 | 253,10 | -0,04% | 88.972,00 |
| 23.07.2024 | 248,20 | 253,50 | 245,00 | 253,20 | 2,22% | 76.240,00 |
| 22.07.2024 | 248,40 | 249,60 | 246,40 | 247,70 | -0,04% | 63.194,00 |
| 19.07.2024 | 245,00 | 248,20 | 244,60 | 247,80 | 0,77% | 81.942,00 |
| 18.07.2024 | 249,50 | 250,50 | 245,90 | 245,90 | -1,24% | 46.462,00 |
| 17.07.2024 | 250,20 | 253,30 | 249,00 | 249,00 | -0,72% | 77.576,00 |
| 16.07.2024 | 249,40 | 251,00 | 248,00 | 250,80 | 0,20% | 102.447,00 |
| 15.07.2024 | 251,10 | 253,40 | 249,90 | 250,30 | -0,52% | 79.164,00 |
| 12.07.2024 | 246,40 | 254,60 | 245,60 | 251,60 | 2,61% | 130.003,00 |
| 11.07.2024 | 248,10 | 248,10 | 244,00 | 245,20 | -0,61% | 85.166,00 |
| 10.07.2024 | 248,00 | 249,30 | 244,80 | 246,70 | -1,00% | 145.689,00 |
| 09.07.2024 | 253,10 | 254,00 | 248,60 | 249,20 | -1,77% | 134.768,00 |
| 08.07.2024 | 255,90 | 256,70 | 253,70 | 253,70 | 0,36% | 136.583,00 |
| 05.07.2024 | 253,50 | 257,20 | 251,90 | 252,80 | -0,08% | 145.547,00 |
| 04.07.2024 | 251,10 | 255,40 | 251,10 | 253,00 | 0,80% | 152.027,00 |
| 03.07.2024 | 244,30 | 252,10 | 243,60 | 251,00 | 2,62% | 267.482,00 |
| 02.07.2024 | 236,60 | 244,60 | 235,90 | 244,60 | 3,38% | 213.035,00 |
| 01.07.2024 | 239,90 | 240,80 | 234,00 | 236,60 | -0,92% | 104.694,00 |
| 28.06.2024 | 234,30 | 242,80 | 232,70 | 238,80 | 2,40% | 265.967,00 |
| 27.06.2024 | 222,40 | 233,20 | 221,00 | 233,20 | 5,57% | 217.580,00 |
| 26.06.2024 | 221,80 | 222,00 | 216,30 | 220,90 | 0,05% | 110.635,00 |
| 25.06.2024 | 212,90 | 223,00 | 210,80 | 220,80 | -3,50% | 310.181,00 |
| 24.06.2024 | 228,40 | 230,10 | 226,30 | 228,80 | 0,09% | 54.936,00 |
| 21.06.2024 | 227,70 | 229,30 | 225,40 | 228,60 | 0,31% | 242.339,00 |
| 20.06.2024 | 224,70 | 228,60 | 224,40 | 227,90 | 1,92% | 119.337,00 |
| 19.06.2024 | 225,70 | 225,90 | 222,50 | 223,60 | -0,62% | 62.826,00 |
| 18.06.2024 | 227,00 | 230,30 | 223,60 | 225,00 | 0,00% | 143.081,00 |
| 17.06.2024 | 225,00 | 227,50 | 222,90 | 225,00 | 0,27% | 71.732,00 |
| 14.06.2024 | 230,00 | 231,60 | 223,30 | 224,40 | -2,26% | 121.787,00 |
| 13.06.2024 | 234,50 | 235,40 | 229,20 | 229,60 | -2,51% | 73.044,00 |
| 12.06.2024 | 231,20 | 236,00 | 230,30 | 235,50 | 2,39% | 88.778,00 |
| 11.06.2024 | 233,80 | 235,90 | 229,30 | 230,00 | -1,46% | 95.271,00 |
| 10.06.2024 | 227,10 | 233,40 | 226,60 | 233,40 | 2,06% | 73.646,00 |
| 07.06.2024 | 229,10 | 231,00 | 228,40 | 228,70 | 0,00% | 57.477,00 |
| 06.06.2024 | 230,00 | 232,10 | 227,20 | 228,70 | -0,26% | 66.314,00 |
| 05.06.2024 | 228,60 | 229,50 | 227,50 | 229,30 | 0,57% | 49.523,00 |
| 04.06.2024 | 227,40 | 228,80 | 226,10 | 228,00 | 0,00% | 62.099,00 |
| 03.06.2024 | 229,70 | 231,10 | 227,20 | 228,00 | -0,22% | 53.835,00 |
| 31.05.2024 | 229,70 | 235,50 | 226,80 | 228,50 | -1,04% | 351.308,00 |
| 30.05.2024 | 230,50 | 232,10 | 229,30 | 230,90 | 0,13% | 78.138,00 |
| 29.05.2024 | 229,20 | 231,70 | 229,10 | 230,60 | 0,35% | 82.272,00 |
| 28.05.2024 | 234,30 | 234,70 | 228,10 | 229,80 | -1,84% | 81.423,00 |
| 27.05.2024 | 233,60 | 234,60 | 232,80 | 234,10 | -0,09% | 51.877,00 |
| 24.05.2024 | 232,50 | 234,60 | 231,20 | 234,30 | 0,00% | 91.691,00 |
| 23.05.2024 | 227,30 | 234,30 | 226,10 | 234,30 | 3,17% | 97.498,00 |
| 22.05.2024 | 229,70 | 231,00 | 227,10 | 227,10 | -1,13% | 94.324,00 |
| 21.05.2024 | 231,10 | 232,10 | 227,30 | 229,70 | -1,03% | 101.358,00 |
| 20.05.2024 | 229,50 | 233,50 | 229,20 | 232,10 | 1,49% | 54.793,00 |
| 17.05.2024 | 234,00 | 234,80 | 228,00 | 228,70 | -2,60% | 161.967,00 |
| 16.05.2024 | 238,20 | 240,70 | 234,80 | 234,80 | -1,14% | 156.977,00 |
| 15.05.2024 | 235,30 | 238,30 | 235,30 | 237,50 | 1,06% | 83.932,00 |
| 14.05.2024 | 234,20 | 236,40 | 233,50 | 235,00 | 0,30% | 76.751,00 |
| 13.05.2024 | 233,40 | 235,00 | 232,50 | 234,30 | 0,39% | 87.921,00 |
| 10.05.2024 | 235,60 | 236,00 | 233,40 | 233,40 | -0,51% | 135.851,00 |
| 09.05.2024 | 229,50 | 235,40 | 229,50 | 234,60 | 1,03% | 86.120,00 |
| 08.05.2024 | 229,50 | 235,10 | 229,50 | 232,20 | 1,31% | 138.538,00 |
| 07.05.2024 | 228,00 | 231,60 | 226,90 | 229,20 | 1,33% | 127.651,00 |
| 06.05.2024 | 226,00 | 228,80 | 225,90 | 226,20 | -0,04% | 59.591,00 |
| 03.05.2024 | 221,80 | 228,90 | 221,30 | 226,30 | 2,72% | 159.879,00 |
| 02.05.2024 | 224,50 | 226,00 | 216,50 | 220,30 | -2,78% | 258.330,00 |
| 30.04.2024 | 227,80 | 229,40 | 225,70 | 226,60 | 0,67% | 171.277,00 |
| 29.04.2024 | 224,80 | 226,20 | 222,80 | 225,10 | 0,76% | 130.591,00 |
| 26.04.2024 | 219,70 | 224,00 | 217,90 | 223,40 | 1,50% | 105.370,00 |
| 25.04.2024 | 222,80 | 223,10 | 217,00 | 220,10 | -1,52% | 167.851,00 |
| 24.04.2024 | 222,30 | 224,90 | 222,30 | 223,50 | -0,27% | 209.122,00 |
| 23.04.2024 | 217,70 | 224,10 | 215,00 | 224,10 | 3,08% | 203.443,00 |
| 22.04.2024 | 213,00 | 217,40 | 212,70 | 217,40 | 2,60% | 135.395,00 |
| 19.04.2024 | 212,10 | 213,10 | 208,70 | 211,90 | -0,70% | 171.252,00 |
| 18.04.2024 | 212,70 | 213,90 | 210,10 | 213,40 | 0,66% | 96.900,00 |
| 17.04.2024 | 212,10 | 212,60 | 210,30 | 212,00 | -0,28% | 105.896,00 |
| 16.04.2024 | 213,80 | 214,00 | 211,10 | 212,60 | -1,85% | 151.833,00 |
| 15.04.2024 | 217,00 | 219,70 | 215,50 | 216,60 | -0,28% | 78.590,00 |
| 12.04.2024 | 215,60 | 219,00 | 215,30 | 217,20 | 1,64% | 132.321,00 |
| 11.04.2024 | 215,90 | 217,00 | 212,20 | 213,70 | -0,60% | 139.781,00 |
| 10.04.2024 | 218,90 | 219,10 | 211,70 | 215,00 | -1,69% | 264.364,00 |
| 09.04.2024 | 224,40 | 225,00 | 216,30 | 218,70 | -3,02% | 243.452,00 |
| 08.04.2024 | 231,00 | 233,70 | 223,90 | 225,50 | -2,17% | 259.568,00 |
| 05.04.2024 | 230,00 | 231,00 | 227,40 | 230,50 | -0,60% | 130.365,00 |
| 04.04.2024 | 233,30 | 234,00 | 231,00 | 231,90 | -0,47% | 127.404,00 |
| 03.04.2024 | 234,20 | 234,20 | 225,60 | 233,00 | -0,64% | 185.223,00 |
| 02.04.2024 | 235,30 | 239,50 | 234,10 | 234,50 | -0,30% | 118.678,00 |
| 28.03.2024 | 233,50 | 237,00 | 232,00 | 235,20 | 0,90% | 109.089,00 |
| 27.03.2024 | 233,40 | 235,50 | 232,00 | 233,10 | -0,04% | 91.026,00 |
| 26.03.2024 | 231,80 | 235,40 | 231,00 | 233,20 | 0,56% | 102.462,00 |
| 25.03.2024 | 230,60 | 232,00 | 229,70 | 231,90 | 0,83% | 100.062,00 |
| 22.03.2024 | 225,40 | 230,00 | 225,00 | 230,00 | 2,31% | 120.910,00 |
| 21.03.2024 | 230,50 | 231,00 | 223,80 | 224,80 | -1,79% | 161.733,00 |
| 20.03.2024 | 227,60 | 231,10 | 227,50 | 228,90 | 0,48% | 107.207,00 |
| 19.03.2024 | 225,30 | 228,20 | 223,90 | 227,80 | 1,56% | 99.635,00 |
| 18.03.2024 | 224,70 | 225,90 | 223,40 | 224,30 | -0,13% | 92.838,00 |
| 15.03.2024 | 223,40 | 224,60 | 220,00 | 224,60 | 0,54% | 426.042,00 |
| 14.03.2024 | 223,50 | 226,40 | 222,00 | 223,40 | -0,13% | 136.172,00 |
| 13.03.2024 | 220,50 | 223,90 | 217,70 | 223,70 | 1,59% | 137.237,00 |
| 12.03.2024 | 221,40 | 223,00 | 217,80 | 220,20 | -2,48% | 215.230,00 |
| 11.03.2024 | 227,00 | 227,00 | 224,40 | 225,80 | -1,14% | 108.518,00 |
| 08.03.2024 | 230,00 | 230,40 | 225,10 | 228,40 | -0,78% | 159.080,00 |
| 07.03.2024 | 226,50 | 230,30 | 225,70 | 230,20 | 1,37% | 101.832,00 |
| 06.03.2024 | 229,50 | 230,60 | 225,30 | 227,10 | -0,31% | 165.759,00 |